Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.607 | 1.621 | 1.569 | 1.578 | 3,021,368 | -0.01(-0.60%) |
Sep 27, 2018 | 1.673 | 1.683 | 1.588 | 1.588 | 3,540,975 | -0.13(-7.73%) |
Sep 26, 2018 | 1.740 | 1.778 | 1.721 | 1.721 | 2,247,934 | -0.03(-1.63%) |
Sep 25, 2018 | 1.759 | 1.816 | 1.740 | 1.749 | 2,922,975 | -0.01(-0.54%) |
Sep 24, 2018 | 1.778 | 1.816 | 1.749 | 1.759 | 2,232,547 | -0.02(-1.07%) |
Sep 21, 2018 | 1.806 | 1.825 | 1.749 | 1.778 | 6,763,919 | -0.05(-2.60%) |
Sep 20, 2018 | 1.797 | 1.825 | 1.759 | 1.825 | 3,725,878 | +0.06(+3.23%) |
Sep 19, 2018 | 1.778 | 1.816 | 1.759 | 1.768 | 3,075,757 | -0.01(-0.53%) |
Sep 18, 2018 | 1.778 | 1.821 | 1.768 | 1.778 | 5,194,424 | -0.02(-1.06%) |
Sep 17, 2018 | 1.702 | 1.806 | 1.692 | 1.797 | 6,309,490 | +0.11(+6.78%) |
Sep 14, 2018 | 1.692 | 1.725 | 1.673 | 1.683 | 2,556,008 | -0.02(-1.12%) |
Sep 13, 2018 | 1.730 | 1.740 | 1.664 | 1.702 | 2,776,166 | +0.01(+0.56%) |
Sep 12, 2018 | 1.635 | 1.730 | 1.616 | 1.692 | 3,173,005 | +0.03(+1.71%) |
Sep 11, 2018 | 1.626 | 1.673 | 1.597 | 1.664 | 2,879,815 | -0.01(-0.57%) |
Sep 10, 2018 | 1.673 | 1.702 | 1.654 | 1.673 | 3,132,722 | -0.03(-1.68%) |
Sep 07, 2018 | 1.664 | 1.730 | 1.635 | 1.702 | 5,028,812 | +0.02(+1.13%) |
Sep 06, 2018 | 1.664 | 1.702 | 1.654 | 1.683 | 6,225,787 | +0.00(+0.00%) |
Sep 05, 2018 | 1.635 | 1.692 | 1.626 | 1.683 | 4,388,034 | +0.08(+4.73%) |
Sep 04, 2018 | 1.569 | 1.616 | 1.545 | 1.607 | 2,946,548 | +0.03(+1.81%) |
Aug 31, 2018 | 1.578 | 1.578 | 1.578 | 0 | +0.01(+0.61%) | |
Aug 30, 2018 | 1.607 | 1.607 | 1.540 | 1.569 | 3,976,976 | -0.07(-4.07%) |
Aug 29, 2018 | 1.597 | 1.645 | 1.578 | 1.635 | 2,577,692 | +0.05(+2.99%) |
Aug 28, 2018 | 1.645 | 1.664 | 1.550 | 1.588 | 3,954,199 | -0.07(-4.02%) |
Aug 27, 2018 | 1.569 | 1.654 | 1.540 | 1.654 | 5,218,763 | +0.13(+8.75%) |
Aug 24, 2018 | 1.474 | 1.569 | 1.474 | 1.521 | 5,068,468 | +0.06(+3.90%) |
Aug 23, 2018 | 1.521 | 1.521 | 1.435 | 1.464 | 3,148,373 | -0.10(-6.10%) |
Aug 22, 2018 | 1.521 | 1.569 | 1.512 | 1.559 | 4,291,269 | +0.07(+4.46%) |
Aug 21, 2018 | 1.435 | 1.512 | 1.435 | 1.493 | 4,537,057 | +0.03(+1.95%) |
Aug 20, 2018 | 1.435 | 1.474 | 1.378 | 1.464 | 4,082,448 | +0.05(+3.36%) |
Aug 17, 2018 | 1.369 | 1.455 | 1.369 | 1.416 | 7,773,952 | +0.05(+3.47%) |
Aug 16, 2018 | 1.459 | 1.483 | 1.355 | 1.369 | 4,895,934 | -0.04(-2.70%) |
Aug 15, 2018 | 1.540 | 1.550 | 1.388 | 1.407 | 14,893,194 | -0.13(-8.64%) |
Aug 14, 2018 | 1.559 | 1.578 | 1.540 | 1.540 | 2,513,578 | -0.02(-1.22%) |
Aug 13, 2018 | 1.569 | 1.597 | 1.550 | 1.559 | 4,177,787 | +0.01(+0.61%) |
Aug 10, 2018 | 1.569 | 1.597 | 1.540 | 1.550 | 3,479,996 | -0.05(-2.98%) |
Aug 09, 2018 | 1.578 | 1.607 | 1.578 | 1.597 | 967,914 | +0.01(+0.60%) |
Aug 08, 2018 | 1.550 | 1.597 | 1.550 | 1.588 | 2,295,877 | +0.05(+3.09%) |
Aug 07, 2018 | 1.559 | 1.578 | 1.540 | 1.540 | 1,606,088 | -0.01(-0.61%) |
Aug 06, 2018 | 1.559 | 1.578 | 1.550 | 1.550 | 1,225,540 | -0.01(-0.61%) |
Aug 03, 2018 | 1.569 | 1.597 | 1.550 | 1.559 | 2,926,171 | -0.02(-1.20%) |
Aug 02, 2018 | 1.569 | 1.602 | 1.569 | 1.578 | 1,688,299 | +0.00(+0.00%) |
Aug 01, 2018 | 1.588 | 1.597 | 1.550 | 1.578 | 3,084,690 | -0.04(-2.35%) |
Jul 31, 2018 | 1.607 | 1.645 | 1.597 | 1.616 | 3,674,961 | +0.00(+0.00%) |
Jul 30, 2018 | 1.607 | 1.635 | 1.607 | 1.616 | 2,674,671 | +0.02(+1.19%) |
Jul 27, 2018 | 1.588 | 1.616 | 1.588 | 1.597 | 2,021,749 | +0.01(+0.60%) |
Jul 26, 2018 | 1.635 | 1.645 | 1.588 | 1.588 | 3,307,543 | -0.05(-2.91%) |
Jul 25, 2018 | 1.597 | 1.635 | 1.588 | 1.635 | 3,172,786 | +0.06(+3.61%) |
Jul 24, 2018 | 1.597 | 1.611 | 1.569 | 1.578 | 2,150,170 | +0.01(+0.61%) |
Jul 23, 2018 | 1.540 | 1.578 | 1.535 | 1.569 | 1,772,821 | +0.03(+1.85%) |
Jul 20, 2018 | 1.550 | 1.569 | 1.512 | 1.540 | 2,027,949 | +0.01(+0.62%) |
Jul 19, 2018 | 1.502 | 1.559 | 1.483 | 1.531 | 2,781,626 | -0.01(-0.62%) |
Jul 18, 2018 | 1.512 | 1.559 | 1.512 | 1.540 | 1,820,654 | +0.01(+0.62%) |
Jul 17, 2018 | 1.512 | 1.559 | 1.508 | 1.531 | 3,161,322 | +0.00(+0.00%) |
Jul 16, 2018 | 1.531 | 1.559 | 1.512 | 1.531 | 1,941,430 | +0.00(+0.00%) |
Jul 13, 2018 | 1.521 | 1.559 | 1.521 | 1.531 | 2,792,636 | -0.02(-1.23%) |
Jul 12, 2018 | 1.588 | 1.597 | 1.550 | 1.550 | 1,607,781 | -0.03(-1.81%) |
Jul 11, 2018 | 1.597 | 1.625 | 1.569 | 1.578 | 2,090,357 | -0.03(-1.78%) |
Jul 10, 2018 | 1.597 | 1.616 | 1.588 | 1.607 | 1,744,229 | +0.03(+1.81%) |
Jul 09, 2018 | 1.673 | 1.673 | 1.578 | 1.578 | 5,918,254 | -0.05(-2.92%) |
Jul 06, 2018 | 1.578 | 1.635 | 1.569 | 1.626 | 3,886,097 | +0.05(+3.01%) |
Jul 05, 2018 | 1.588 | 1.607 | 1.559 | 1.578 | 2,512,540 | +0.01(+0.61%) |
Jul 03, 2018 | 1.569 | 1.569 | 1.569 | 0 | +0.03(+1.85%) |